36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 195600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 11089 |
| 3 | 20240223 | 195500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20240223 | 195400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20240223 | 195300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20240223 | 195200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20240223 | 195100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20240223 | 195000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20240223 | 194900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20240223 | 194800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20240223 | 194700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20240223 | 194600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20240223 | 194500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20240223 | 194400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20240223 | 194300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20240223 | 194200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20240223 | 194100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20240223 | 194000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20240223 | 193900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20240223 | 193800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20240223 | 193700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20240223 | 193600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20240223 | 193500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20240223 | 193400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20240223 | 193300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20240223 | 193200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20240223 | 193100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20240223 | 193000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20240223 | 192900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20240223 | 192800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20240223 | 192700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20240223 | 192600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 11089 |
| 33 | 20240223 | 192500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20240223 | 192400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20240223 | 192300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20240223 | 192200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20240223 | 192100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20240223 | 192000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20240223 | 191900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20240223 | 191800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20240223 | 191700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20240223 | 191600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20240223 | 191500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20240223 | 191400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20240223 | 191300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20240223 | 191200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20240223 | 191100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20240223 | 191000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20240223 | 190900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20240223 | 190800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20240223 | 190700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20240223 | 190600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20240223 | 190500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20240223 | 190400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20240223 | 190300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20240223 | 190200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20240223 | 190100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20240223 | 190000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20240223 | 185900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20240223 | 185800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20240223 | 185700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20240223 | 185600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 11089 |
| 63 | 20240223 | 185500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20240223 | 185400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20240223 | 185300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20240223 | 185200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20240223 | 185100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20240223 | 185000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20240223 | 184900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20240223 | 184800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20240223 | 184700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20240223 | 184600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20240223 | 184500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20240223 | 184400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20240223 | 184300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20240223 | 184200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20240223 | 184100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20240223 | 184000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20240223 | 183900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20240223 | 183800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20240223 | 183700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20240223 | 183600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20240223 | 183500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20240223 | 183400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20240223 | 183300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20240223 | 183200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20240223 | 183100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20240223 | 183000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20240223 | 182900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20240223 | 182800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20240223 | 182700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20240223 | 182600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 11089 |
| 93 | 20240223 | 182500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20240223 | 182400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20240223 | 182300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20240223 | 182200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20240223 | 182100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20240223 | 182000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20240223 | 181900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20240223 | 181800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20240223 | 181700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20240223 | 181600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20240223 | 181500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20240223 | 181400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20240223 | 181300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20240223 | 181200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20240223 | 181100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20240223 | 181000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20240223 | 180900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20240223 | 180800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20240223 | 180700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20240223 | 180600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20240223 | 180500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20240223 | 180400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20240223 | 180300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20240223 | 180200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20240223 | 180100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20240223 | 180000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20240223 | 175900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20240223 | 175800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20240223 | 175700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20240223 | 175600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 11089 |
| 123 | 20240223 | 175500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20240223 | 175400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20240223 | 175300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20240223 | 175200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20240223 | 175100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20240223 | 175000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20240223 | 174900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20240223 | 174800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20240223 | 174700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20240223 | 174600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20240223 | 174500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20240223 | 174400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20240223 | 174300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20240223 | 174200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20240223 | 174100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20240223 | 174000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20240223 | 173900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20240223 | 173800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20240223 | 173700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20240223 | 173600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20240223 | 173500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20240223 | 173400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20240223 | 173300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20240223 | 173200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20240223 | 173100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20240223 | 173000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20240223 | 172900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20240223 | 172800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20240223 | 172700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20240223 | 172600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 11089 |
| 153 | 20240223 | 172500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20240223 | 172400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20240223 | 172300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20240223 | 172200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20240223 | 172100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20240223 | 172000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20240223 | 171900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20240223 | 171800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20240223 | 171700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20240223 | 171600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20240223 | 171500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20240223 | 171400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20240223 | 171300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20240223 | 171200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20240223 | 171100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20240223 | 171000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20240223 | 170900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20240223 | 170800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20240223 | 170700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20240223 | 170600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20240223 | 170500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20240223 | 170400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20240223 | 170300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20240223 | 170200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20240223 | 170100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20240223 | 170000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20240223 | 165900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20240223 | 165800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20240223 | 165700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20240223 | 165600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 11089 |
| 183 | 20240223 | 165500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20240223 | 165400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20240223 | 165300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20240223 | 165200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20240223 | 165100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20240223 | 165000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20240223 | 164900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20240223 | 164800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20240223 | 164700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20240223 | 164600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20240223 | 164500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20240223 | 164400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20240223 | 164300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20240223 | 164200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20240223 | 164100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20240223 | 164000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20240223 | 163900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20240223 | 163800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20240223 | 163700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20240223 | 163600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20240223 | 163500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20240223 | 163400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20240223 | 163300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20240223 | 163200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20240223 | 163100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20240223 | 163000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20240223 | 162900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20240223 | 162800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20240223 | 162700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20240223 | 162600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 11089 |
| 213 | 20240223 | 162500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20240223 | 162400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20240223 | 162300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20240223 | 162200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20240223 | 162100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20240223 | 162000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20240223 | 161900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20240223 | 161800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20240223 | 161700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20240223 | 161600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20240223 | 161500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20240223 | 161400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20240223 | 161300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20240223 | 161200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20240223 | 161100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20240223 | 161000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20240223 | 160900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20240223 | 160800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20240223 | 160700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20240223 | 160600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20240223 | 160500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20240223 | 160400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20240223 | 160300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20240223 | 160200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20240223 | 160100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20240223 | 160000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20240223 | 155900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20240223 | 155800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 241 | 20240223 | 155700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20240223 | 155600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 11089 |
| 243 | 20240223 | 155500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20240223 | 155400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20240223 | 155300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20240223 | 155200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20240223 | 155100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20240223 | 155000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20240223 | 154900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 250 | 20240223 | 154800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 251 | 20240223 | 154700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 252 | 20240223 | 154600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 253 | 20240223 | 154500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 254 | 20240223 | 154400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 255 | 20240223 | 154300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 256 | 20240223 | 154200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 257 | 20240223 | 154100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 258 | 20240223 | 154000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 259 | 20240223 | 153900 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 260 | 20240223 | 153800 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 261 | 20240223 | 153700 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 262 | 20240223 | 153600 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 263 | 20240223 | 153500 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 264 | 20240223 | 153400 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 265 | 20240223 | 153300 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 266 | 20240223 | 153200 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 267 | 20240223 | 153100 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 0 |
| 268 | 20240223 | 153000 | 23671973600 | 21200 | 21200 | 21200 | 21200 | 11089 |
| 269 | 20240223 | 152900 | 23436886800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 270 | 20240223 | 152800 | 23436886800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 271 | 20240223 | 152700 | 23436886800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 272 | 20240223 | 152600 | 23436886800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 273 | 20240223 | 152500 | 23436886800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 274 | 20240223 | 152400 | 23436886800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 275 | 20240223 | 152300 | 23436886800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 276 | 20240223 | 152200 | 23436886800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 277 | 20240223 | 152100 | 23436886800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 278 | 20240223 | 152000 | 23436886800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 279 | 20240223 | 151900 | 23436886800 | 21000 | 21200 | 21200 | 21000 | 3639 |
| 280 | 20240223 | 151800 | 23360208750 | 21200 | 21250 | 21250 | 21150 | 913 |
| 281 | 20240223 | 151700 | 23340859000 | 21300 | 21300 | 21400 | 21200 | 13480 |
| 282 | 20240223 | 151600 | 23053659450 | 21300 | 21350 | 21400 | 21250 | 2677 |
| 283 | 20240223 | 151500 | 22996588600 | 21300 | 21300 | 21400 | 21250 | 1227 |
| 284 | 20240223 | 151400 | 22970402250 | 21300 | 21400 | 21400 | 21250 | 1246 |
| 285 | 20240223 | 151300 | 22943847900 | 21400 | 21300 | 21400 | 21200 | 1125 |
| 286 | 20240223 | 151200 | 22919862150 | 21350 | 21400 | 21400 | 21300 | 895 |
| 287 | 20240223 | 151100 | 22900758100 | 21450 | 21300 | 21450 | 21300 | 847 |
| 288 | 20240223 | 151000 | 22882647500 | 21350 | 21350 | 21450 | 21300 | 1570 |
| 289 | 20240223 | 150900 | 22849163300 | 21350 | 21450 | 21500 | 21350 | 1727 |
| 290 | 20240223 | 150800 | 22812102000 | 21450 | 21300 | 21450 | 21300 | 1497 |
| 291 | 20240223 | 150700 | 22780136000 | 21350 | 21350 | 21400 | 21300 | 1820 |
| 292 | 20240223 | 150600 | 22741292000 | 21350 | 21200 | 21400 | 21200 | 5655 |
| 293 | 20240223 | 150500 | 22620807300 | 21200 | 21100 | 21250 | 21100 | 1006 |
| 294 | 20240223 | 150400 | 22599490750 | 21100 | 21200 | 21250 | 21100 | 1846 |
| 295 | 20240223 | 150300 | 22560404750 | 21200 | 21200 | 21250 | 21150 | 1785 |
| 296 | 20240223 | 150200 | 22522559200 | 21200 | 21250 | 21250 | 21150 | 1057 |
| 297 | 20240223 | 150100 | 22500156850 | 21150 | 21200 | 21250 | 21150 | 4236 |
| 298 | 20240223 | 150000 | 22410262600 | 21200 | 21100 | 21200 | 21050 | 1915 |
| 299 | 20240223 | 145900 | 22369828050 | 21100 | 21150 | 21200 | 21050 | 971 |
| 300 | 20240223 | 145800 | 22349342300 | 21200 | 21050 | 21200 | 21050 | 883 |
| 301 | 20240223 | 145700 | 22330676750 | 21100 | 21100 | 21200 | 21050 | 1086 |
| 302 | 20240223 | 145600 | 22307786400 | 21100 | 21050 | 21200 | 21050 | 2125 |
| 303 | 20240223 | 145500 | 22262874150 | 21000 | 21100 | 21150 | 20950 | 4726 |
| 304 | 20240223 | 145400 | 22163402550 | 21100 | 21150 | 21150 | 21100 | 1891 |
| 305 | 20240223 | 145300 | 22123454400 | 21150 | 21150 | 21150 | 21100 | 1330 |
| 306 | 20240223 | 145200 | 22095351650 | 21100 | 21150 | 21150 | 21100 | 812 |
| 307 | 20240223 | 145100 | 22078212300 | 21100 | 21100 | 21150 | 21050 | 1702 |
| 308 | 20240223 | 145000 | 22042277400 | 21100 | 21100 | 21150 | 21100 | 1691 |
| 309 | 20240223 | 144900 | 22006565900 | 21100 | 21100 | 21150 | 21100 | 1060 |
| 310 | 20240223 | 144800 | 21984199700 | 21100 | 21100 | 21100 | 21050 | 130 |
| 311 | 20240223 | 144700 | 21981458900 | 21150 | 21050 | 21150 | 21050 | 903 |
| 312 | 20240223 | 144600 | 21962420650 | 21050 | 21050 | 21050 | 21050 | 190 |
| 313 | 20240223 | 144500 | 21958421150 | 21050 | 21100 | 21150 | 21050 | 3590 |
| 314 | 20240223 | 144400 | 21882630400 | 21100 | 21100 | 21150 | 21050 | 925 |
| 315 | 20240223 | 144300 | 21863118150 | 21050 | 21050 | 21050 | 21050 | 262 |
| 316 | 20240223 | 144200 | 21857603050 | 21100 | 21100 | 21150 | 21100 | 622 |
| 317 | 20240223 | 144100 | 21844470300 | 21150 | 21100 | 21150 | 21050 | 1750 |
| 318 | 20240223 | 144000 | 21807549400 | 21100 | 21050 | 21100 | 21050 | 873 |
| 319 | 20240223 | 143900 | 21789161000 | 21050 | 21000 | 21050 | 21000 | 1396 |
| 320 | 20240223 | 143800 | 21759788000 | 21050 | 21050 | 21050 | 21000 | 52 |
| 321 | 20240223 | 143700 | 21758695200 | 21100 | 21100 | 21100 | 21000 | 999 |
| 322 | 20240223 | 143600 | 21737689500 | 21100 | 21100 | 21100 | 21000 | 280 |
| 323 | 20240223 | 143500 | 21731799000 | 21150 | 21150 | 21150 | 20950 | 4094 |
| 324 | 20240223 | 143400 | 21645603800 | 21150 | 21150 | 21200 | 21100 | 1747 |
| 325 | 20240223 | 143300 | 21608674150 | 21100 | 21050 | 21100 | 21050 | 859 |
| 326 | 20240223 | 143200 | 21590564300 | 21050 | 21050 | 21100 | 21050 | 447 |
| 327 | 20240223 | 143100 | 21581151850 | 21050 | 21100 | 21100 | 21050 | 405 |
| 328 | 20240223 | 143000 | 21572612750 | 21050 | 21150 | 21150 | 21050 | 627 |
| 329 | 20240223 | 142900 | 21559394150 | 21150 | 21000 | 21150 | 21000 | 900 |
| 330 | 20240223 | 142800 | 21540424650 | 21050 | 21050 | 21050 | 21000 | 320 |
| 331 | 20240223 | 142700 | 21533690650 | 21050 | 21100 | 21150 | 21050 | 546 |
| 332 | 20240223 | 142600 | 21522172100 | 21150 | 21150 | 21200 | 21100 | 506 |
| 333 | 20240223 | 142500 | 21511461850 | 21150 | 21100 | 21200 | 21100 | 1050 |
| 334 | 20240223 | 142400 | 21489270450 | 21000 | 21050 | 21100 | 21000 | 741 |
| 335 | 20240223 | 142300 | 21473644550 | 21050 | 20950 | 21050 | 20900 | 4068 |
| 336 | 20240223 | 142200 | 21388368650 | 21000 | 21000 | 21000 | 20950 | 662 |
| 337 | 20240223 | 142100 | 21374467450 | 21000 | 20950 | 21000 | 20950 | 410 |
| 338 | 20240223 | 142000 | 21365861400 | 20950 | 21000 | 21000 | 20900 | 3412 |
| 339 | 20240223 | 141900 | 21294282800 | 21000 | 20950 | 21000 | 20900 | 2184 |
| 340 | 20240223 | 141800 | 21248568250 | 20950 | 20950 | 20950 | 20900 | 2681 |
| 341 | 20240223 | 141700 | 21192402300 | 21000 | 21000 | 21000 | 20950 | 584 |
| 342 | 20240223 | 141600 | 21180152300 | 20950 | 21000 | 21050 | 20950 | 6444 |
| 343 | 20240223 | 141500 | 21045013150 | 21050 | 21150 | 21250 | 21050 | 7801 |
| 344 | 20240223 | 141400 | 20880366850 | 21150 | 21150 | 21200 | 21150 | 200 |
| 345 | 20240223 | 141300 | 20876131800 | 21150 | 21150 | 21150 | 21150 | 610 |
| 346 | 20240223 | 141200 | 20863230300 | 21150 | 21200 | 21200 | 21150 | 1337 |
| 347 | 20240223 | 141100 | 20834900300 | 21150 | 21200 | 21250 | 21150 | 1259 |
| 348 | 20240223 | 141000 | 20808242500 | 21200 | 21200 | 21300 | 21200 | 718 |
| 349 | 20240223 | 140900 | 20793011250 | 21250 | 21300 | 21300 | 21250 | 399 |
| 350 | 20240223 | 140800 | 20784526600 | 21250 | 21300 | 21300 | 21200 | 620 |
| 351 | 20240223 | 140700 | 20771362450 | 21300 | 21200 | 21300 | 21200 | 637 |
| 352 | 20240223 | 140600 | 20757817100 | 21200 | 21250 | 21250 | 21200 | 320 |
| 353 | 20240223 | 140500 | 20751031750 | 21200 | 21250 | 21250 | 21150 | 2306 |
| 354 | 20240223 | 140400 | 20702167550 | 21250 | 21250 | 21250 | 21200 | 711 |
| 355 | 20240223 | 140300 | 20687073800 | 21250 | 21250 | 21250 | 21200 | 1733 |
| 356 | 20240223 | 140200 | 20650314600 | 21200 | 21200 | 21250 | 21200 | 766 |
| 357 | 20240223 | 140100 | 20634049500 | 21200 | 21250 | 21250 | 21200 | 1226 |
| 358 | 20240223 | 140000 | 20608015300 | 21200 | 21250 | 21250 | 21200 | 1282 |
| 359 | 20240223 | 135900 | 20580796150 | 21250 | 21200 | 21250 | 21200 | 3111 |
| 360 | 20240223 | 135800 | 20514709800 | 21250 | 21300 | 21300 | 21250 | 1746 |
| 361 | 20240223 | 135700 | 20477602300 | 21250 | 21300 | 21300 | 21250 | 352 |
| 362 | 20240223 | 135600 | 20470111950 | 21250 | 21250 | 21300 | 21150 | 1517 |
| 363 | 20240223 | 135500 | 20437919100 | 21250 | 21250 | 21250 | 21200 | 673 |
| 364 | 20240223 | 135400 | 20423623200 | 21250 | 21100 | 21250 | 21100 | 1808 |
| 365 | 20240223 | 135300 | 20385348050 | 21100 | 21250 | 21250 | 21100 | 2930 |
| 366 | 20240223 | 135200 | 20323373650 | 21250 | 21300 | 21300 | 21200 | 571 |
| 367 | 20240223 | 135100 | 20311246900 | 21300 | 21400 | 21400 | 21250 | 1287 |
| 368 | 20240223 | 135000 | 20283864250 | 21400 | 21300 | 21400 | 21300 | 1318 |
| 369 | 20240223 | 134900 | 20255712650 | 21300 | 21300 | 21300 | 21300 | 338 |
| 370 | 20240223 | 134800 | 20248513250 | 21300 | 21400 | 21400 | 21300 | 494 |
| 371 | 20240223 | 134700 | 20237985100 | 21400 | 21250 | 21400 | 21250 | 304 |
| 372 | 20240223 | 134600 | 20231511600 | 21250 | 21300 | 21300 | 21250 | 3232 |
| 373 | 20240223 | 134500 | 20162742250 | 21350 | 21350 | 21450 | 21350 | 660 |
| 374 | 20240223 | 134400 | 20148625150 | 21350 | 21300 | 21400 | 21300 | 941 |
| 375 | 20240223 | 134300 | 20128549300 | 21350 | 21400 | 21400 | 21300 | 3058 |
| 376 | 20240223 | 134200 | 20063261750 | 21400 | 21450 | 21450 | 21400 | 244 |
| 377 | 20240223 | 134100 | 20058032150 | 21400 | 21500 | 21500 | 21400 | 729 |
| 378 | 20240223 | 134000 | 20042396550 | 21500 | 21550 | 21550 | 21500 | 330 |
| 379 | 20240223 | 133900 | 20035298450 | 21550 | 21400 | 21700 | 21400 | 1057 |
| 380 | 20240223 | 133800 | 20012476000 | 21400 | 21450 | 21550 | 21400 | 722 |
| 381 | 20240223 | 133700 | 19997000250 | 21400 | 21550 | 21600 | 21400 | 3262 |
| 382 | 20240223 | 133600 | 19927061850 | 21550 | 21550 | 21550 | 21450 | 667 |
| 383 | 20240223 | 133500 | 19912717350 | 21550 | 21550 | 21550 | 21500 | 2703 |
| 384 | 20240223 | 133400 | 19854521100 | 21550 | 21550 | 21600 | 21500 | 3722 |
| 385 | 20240223 | 133300 | 19774474350 | 21500 | 21500 | 21550 | 21500 | 518 |
| 386 | 20240223 | 133200 | 19763330250 | 21500 | 21550 | 21550 | 21500 | 112 |
| 387 | 20240223 | 133100 | 19760922000 | 21550 | 21600 | 21600 | 21500 | 2509 |
| 388 | 20240223 | 133000 | 19706893100 | 21600 | 21600 | 21600 | 21550 | 446 |
| 389 | 20240223 | 132900 | 19697279800 | 21550 | 21700 | 21700 | 21550 | 444 |
| 390 | 20240223 | 132800 | 19687680700 | 21750 | 21550 | 21900 | 21550 | 1255 |
| 391 | 20240223 | 132700 | 19660405250 | 21650 | 21550 | 21850 | 21550 | 1639 |
| 392 | 20240223 | 132600 | 19624990250 | 21550 | 21150 | 21550 | 21150 | 5004 |
| 393 | 20240223 | 132500 | 19517799600 | 21150 | 21450 | 21450 | 21000 | 39939 |
| 394 | 20240223 | 132400 | 18671489100 | 21450 | 21700 | 21700 | 21400 | 17129 |
| 395 | 20240223 | 132300 | 18302869800 | 21700 | 21900 | 21950 | 21700 | 11051 |
| 396 | 20240223 | 132200 | 18061236850 | 21900 | 21950 | 21950 | 21900 | 968 |
| 397 | 20240223 | 132100 | 18040021400 | 21950 | 21900 | 21950 | 21900 | 424 |
| 398 | 20240223 | 132000 | 18030735050 | 21900 | 21900 | 21950 | 21900 | 65 |
| 399 | 20240223 | 131900 | 18029311150 | 21900 | 21900 | 21950 | 21900 | 439 |
| 400 | 20240223 | 131800 | 18019682750 | 21900 | 22100 | 22100 | 21900 | 1241 |
| 401 | 20240223 | 131700 | 17992433050 | 22100 | 22000 | 22250 | 22000 | 1771 |
| 402 | 20240223 | 131600 | 17953231750 | 22000 | 22000 | 22000 | 22000 | 979 |
| 403 | 20240223 | 131500 | 17931693750 | 22000 | 22050 | 22050 | 21900 | 983 |
| 404 | 20240223 | 131400 | 17910068450 | 22000 | 22000 | 22100 | 22000 | 1245 |
| 405 | 20240223 | 131300 | 17882677150 | 22000 | 21900 | 22000 | 21900 | 860 |
| 406 | 20240223 | 131200 | 17863797700 | 21900 | 21950 | 21950 | 21900 | 587 |
| 407 | 20240223 | 131100 | 17850923300 | 21900 | 21950 | 21950 | 21900 | 474 |
| 408 | 20240223 | 131000 | 17840535950 | 21950 | 21950 | 21950 | 21900 | 784 |
| 409 | 20240223 | 130900 | 17823327200 | 21950 | 22000 | 22000 | 21900 | 750 |
| 410 | 20240223 | 130800 | 17806865200 | 21950 | 21950 | 22000 | 21950 | 710 |
| 411 | 20240223 | 130700 | 17791279150 | 22000 | 21950 | 22050 | 21950 | 460 |
| 412 | 20240223 | 130600 | 17781148500 | 21950 | 21900 | 22200 | 21900 | 938 |
| 413 | 20240223 | 130500 | 17760435750 | 21900 | 21900 | 22000 | 21900 | 116 |
| 414 | 20240223 | 130400 | 17757894150 | 21900 | 21950 | 21950 | 21900 | 455 |
| 415 | 20240223 | 130300 | 17747927000 | 21950 | 21850 | 21950 | 21850 | 1297 |
| 416 | 20240223 | 130200 | 17719527450 | 21850 | 21850 | 21900 | 21850 | 603 |
| 417 | 20240223 | 130100 | 17706351050 | 21850 | 21900 | 21950 | 21850 | 294 |
| 418 | 20240223 | 130000 | 17699923700 | 21900 | 21900 | 21900 | 21850 | 590 |
| 419 | 20240223 | 125900 | 17687006450 | 21850 | 21900 | 22000 | 21850 | 354 |
| 420 | 20240223 | 125800 | 17679255050 | 21900 | 21850 | 22100 | 21850 | 865 |
| 421 | 20240223 | 125700 | 17660230150 | 21850 | 21950 | 21950 | 21850 | 494 |
| 422 | 20240223 | 125600 | 17649398500 | 22000 | 21850 | 22000 | 21800 | 489 |
| 423 | 20240223 | 125500 | 17638671350 | 21950 | 21800 | 22050 | 21700 | 2000 |
| 424 | 20240223 | 125400 | 17594943000 | 21800 | 21750 | 22050 | 21700 | 3892 |
| 425 | 20240223 | 125300 | 17510155600 | 21750 | 21800 | 21850 | 21750 | 1289 |
| 426 | 20240223 | 125200 | 17482069700 | 21850 | 21850 | 21850 | 21750 | 5424 |
| 427 | 20240223 | 125100 | 17363773950 | 21850 | 21950 | 22000 | 21850 | 632 |
| 428 | 20240223 | 125000 | 17349934450 | 22050 | 22000 | 22150 | 21900 | 7896 |
| 429 | 20240223 | 124900 | 17176625100 | 22000 | 22000 | 22050 | 21900 | 6994 |
| 430 | 20240223 | 124800 | 17022939850 | 22050 | 22150 | 22150 | 22000 | 4998 |
| 431 | 20240223 | 124700 | 16912598450 | 22200 | 22300 | 22300 | 22200 | 10770 |
| 432 | 20240223 | 124600 | 16673129500 | 22300 | 22300 | 22350 | 22300 | 1895 |
| 433 | 20240223 | 124500 | 16630832550 | 22300 | 22350 | 22350 | 22250 | 2609 |
| 434 | 20240223 | 124400 | 16572651900 | 22350 | 22350 | 22450 | 22350 | 1380 |
| 435 | 20240223 | 124300 | 16541739150 | 22400 | 22400 | 22450 | 22400 | 1919 |
| 436 | 20240223 | 124200 | 16498723000 | 22400 | 22350 | 22500 | 22350 | 1010 |
| 437 | 20240223 | 124100 | 16476063000 | 22350 | 22400 | 22450 | 22350 | 1064 |
| 438 | 20240223 | 124000 | 16452243400 | 22400 | 22400 | 22500 | 22400 | 2154 |
| 439 | 20240223 | 123900 | 16403942650 | 22450 | 22550 | 22550 | 22450 | 1049 |
| 440 | 20240223 | 123800 | 16380365250 | 22550 | 22500 | 22550 | 22450 | 1024 |
| 441 | 20240223 | 123700 | 16357296900 | 22500 | 22550 | 22550 | 22450 | 1265 |
| 442 | 20240223 | 123600 | 16328816600 | 22550 | 22500 | 22550 | 22500 | 522 |
| 443 | 20240223 | 123500 | 16317057450 | 22550 | 22450 | 22550 | 22400 | 1582 |
| 444 | 20240223 | 123400 | 16281457700 | 22500 | 22500 | 22550 | 22500 | 1697 |
| 445 | 20240223 | 123300 | 16243255450 | 22500 | 22400 | 22500 | 22400 | 1201 |
| 446 | 20240223 | 123200 | 16216286200 | 22400 | 22450 | 22450 | 22400 | 980 |
| 447 | 20240223 | 123100 | 16194305650 | 22450 | 22500 | 22500 | 22350 | 2158 |
| 448 | 20240223 | 123000 | 16145859150 | 22450 | 22450 | 22500 | 22450 | 1765 |
| 449 | 20240223 | 122900 | 16106193900 | 22450 | 22500 | 22500 | 22450 | 1144 |
| 450 | 20240223 | 122800 | 16080505050 | 22500 | 22500 | 22500 | 22450 | 2224 |
| 451 | 20240223 | 122700 | 16030511000 | 22450 | 22450 | 22500 | 22450 | 586 |
| 452 | 20240223 | 122600 | 16017346850 | 22450 | 22450 | 22500 | 22450 | 1787 |
| 453 | 20240223 | 122500 | 15977149750 | 22450 | 22450 | 22500 | 22450 | 1216 |
| 454 | 20240223 | 122400 | 15949818400 | 22500 | 22500 | 22500 | 22450 | 774 |
| 455 | 20240223 | 122300 | 15932403900 | 22500 | 22500 | 22500 | 22450 | 855 |
| 456 | 20240223 | 122200 | 15913202350 | 22500 | 22400 | 22500 | 22400 | 3015 |
| 457 | 20240223 | 122100 | 15845504700 | 22400 | 22400 | 22450 | 22400 | 446 |
| 458 | 20240223 | 122000 | 15835509050 | 22450 | 22400 | 22450 | 22400 | 640 |
| 459 | 20240223 | 121900 | 15821166250 | 22450 | 22400 | 22450 | 22400 | 1196 |
| 460 | 20240223 | 121800 | 15794327400 | 22400 | 22450 | 22450 | 22400 | 1776 |
| 461 | 20240223 | 121700 | 15754486850 | 22450 | 22400 | 22450 | 22400 | 1264 |
| 462 | 20240223 | 121600 | 15726141550 | 22400 | 22300 | 22400 | 22300 | 1425 |
| 463 | 20240223 | 121500 | 15694248350 | 22300 | 22400 | 22400 | 22300 | 707 |
| 464 | 20240223 | 121400 | 15678435600 | 22400 | 22350 | 22400 | 22350 | 895 |
| 465 | 20240223 | 121300 | 15658404800 | 22300 | 22350 | 22400 | 22300 | 783 |
| 466 | 20240223 | 121200 | 15640892600 | 22350 | 22350 | 22350 | 22350 | 179 |
| 467 | 20240223 | 121100 | 15636891950 | 22350 | 22350 | 22400 | 22300 | 1319 |
| 468 | 20240223 | 121000 | 15607389700 | 22300 | 22300 | 22350 | 22300 | 2242 |
| 469 | 20240223 | 120900 | 15557316150 | 22300 | 22350 | 22350 | 22300 | 430 |
| 470 | 20240223 | 120800 | 15547718650 | 22300 | 22300 | 22350 | 22300 | 737 |
| 471 | 20240223 | 120700 | 15531269200 | 22300 | 22350 | 22350 | 22300 | 783 |
| 472 | 20240223 | 120600 | 15513775050 | 22300 | 22250 | 22350 | 22250 | 1197 |
| 473 | 20240223 | 120500 | 15487077100 | 22250 | 22250 | 22300 | 22250 | 726 |
| 474 | 20240223 | 120400 | 15470916650 | 22300 | 22300 | 22300 | 22250 | 732 |
| 475 | 20240223 | 120300 | 15454595750 | 22300 | 22250 | 22300 | 22250 | 693 |
| 476 | 20240223 | 120200 | 15439168200 | 22250 | 22200 | 22300 | 22200 | 962 |
| 477 | 20240223 | 120100 | 15417756500 | 22200 | 22200 | 22250 | 22200 | 1333 |
| 478 | 20240223 | 120000 | 15388131650 | 22200 | 22250 | 22300 | 22200 | 1816 |
| 479 | 20240223 | 115900 | 15347750950 | 22250 | 22200 | 22250 | 22200 | 3170 |
| 480 | 20240223 | 115800 | 15277371400 | 22250 | 22300 | 22350 | 22250 | 3146 |
| 481 | 20240223 | 115700 | 15207295100 | 22250 | 22300 | 22300 | 22250 | 285 |
| 482 | 20240223 | 115600 | 15200944900 | 22250 | 22300 | 22300 | 22250 | 537 |
| 483 | 20240223 | 115500 | 15188985250 | 22250 | 22250 | 22350 | 22250 | 968 |
| 484 | 20240223 | 115400 | 15167411950 | 22250 | 22300 | 22300 | 22250 | 1166 |
| 485 | 20240223 | 115300 | 15141419550 | 22300 | 22300 | 22300 | 22250 | 945 |
| 486 | 20240223 | 115200 | 15120371450 | 22300 | 22300 | 22300 | 22250 | 860 |
| 487 | 20240223 | 115100 | 15101199700 | 22250 | 22250 | 22300 | 22250 | 708 |
| 488 | 20240223 | 115000 | 15085442850 | 22250 | 22250 | 22300 | 22250 | 1555 |
| 489 | 20240223 | 114900 | 15050802950 | 22250 | 22300 | 22300 | 22250 | 2120 |
| 490 | 20240223 | 114800 | 15003555250 | 22250 | 22250 | 22300 | 22250 | 1157 |
| 491 | 20240223 | 114700 | 14977806250 | 22250 | 22300 | 22350 | 22250 | 1516 |
| 492 | 20240223 | 114600 | 14943996850 | 22350 | 22350 | 22350 | 22300 | 2066 |
| 493 | 20240223 | 114500 | 14897843750 | 22400 | 22300 | 22400 | 22300 | 920 |
| 494 | 20240223 | 114400 | 14877278450 | 22350 | 22300 | 22350 | 22300 | 404 |
| 495 | 20240223 | 114300 | 14868260850 | 22300 | 22350 | 22400 | 22300 | 2422 |
| 496 | 20240223 | 114200 | 14814111250 | 22400 | 22400 | 22400 | 22350 | 1118 |
| 497 | 20240223 | 114100 | 14789078000 | 22350 | 22350 | 22400 | 22350 | 904 |
| 498 | 20240223 | 114000 | 14768870500 | 22400 | 22350 | 22400 | 22350 | 1103 |
| 499 | 20240223 | 113900 | 14744180550 | 22350 | 22350 | 22400 | 22350 | 294 |
| 500 | 20240223 | 113800 | 14737598000 | 22400 | 22400 | 22400 | 22350 | 2915 |
| 501 | 20240223 | 113700 | 14672333250 | 22350 | 22300 | 22400 | 22300 | 760 |
| 502 | 20240223 | 113600 | 14655329350 | 22350 | 22350 | 22350 | 22300 | 937 |
| 503 | 20240223 | 113500 | 14634408150 | 22350 | 22350 | 22350 | 22300 | 458 |
| 504 | 20240223 | 113400 | 14624175650 | 22350 | 22350 | 22400 | 22300 | 1739 |
| 505 | 20240223 | 113300 | 14585295150 | 22350 | 22300 | 22400 | 22300 | 1690 |
| 506 | 20240223 | 113200 | 14547562850 | 22350 | 22400 | 22400 | 22350 | 1620 |
| 507 | 20240223 | 113100 | 14511337950 | 22400 | 22400 | 22450 | 22350 | 6412 |
| 508 | 20240223 | 113000 | 14367550550 | 22400 | 22350 | 22450 | 22350 | 4132 |
| 509 | 20240223 | 112900 | 14275026300 | 22350 | 22250 | 22400 | 22250 | 5042 |
| 510 | 20240223 | 112800 | 14162448600 | 22300 | 22250 | 22300 | 22200 | 5101 |
| 511 | 20240223 | 112700 | 14048786150 | 22200 | 22200 | 22250 | 22150 | 3623 |
| 512 | 20240223 | 112600 | 13968350950 | 22200 | 22150 | 22200 | 22100 | 3381 |
| 513 | 20240223 | 112500 | 13893459800 | 22150 | 22100 | 22150 | 22050 | 3460 |
| 514 | 20240223 | 112400 | 13817008000 | 22100 | 22050 | 22100 | 22050 | 741 |
| 515 | 20240223 | 112300 | 13800658850 | 22100 | 22050 | 22100 | 22000 | 910 |
| 516 | 20240223 | 112200 | 13780595600 | 22050 | 22000 | 22050 | 21950 | 2588 |
| 517 | 20240223 | 112100 | 13723594800 | 21950 | 22000 | 22000 | 21950 | 968 |
| 518 | 20240223 | 112000 | 13702323100 | 22000 | 21950 | 22000 | 21950 | 1285 |
| 519 | 20240223 | 111900 | 13674087400 | 22000 | 22050 | 22050 | 22000 | 3307 |
| 520 | 20240223 | 111800 | 13601216750 | 22050 | 21950 | 22050 | 21950 | 4290 |
| 521 | 20240223 | 111700 | 13506863100 | 21900 | 21850 | 21950 | 21850 | 378 |
| 522 | 20240223 | 111600 | 13498575950 | 21900 | 21900 | 21950 | 21900 | 2169 |
| 523 | 20240223 | 111500 | 13451054300 | 21800 | 21750 | 21850 | 21750 | 1305 |
| 524 | 20240223 | 111400 | 13422620400 | 21800 | 21800 | 21900 | 21750 | 996 |
| 525 | 20240223 | 111300 | 13400902750 | 21750 | 21850 | 21850 | 21750 | 2489 |
| 526 | 20240223 | 111200 | 13346646500 | 21850 | 21800 | 21850 | 21800 | 625 |
| 527 | 20240223 | 111100 | 13333015750 | 21800 | 21900 | 21900 | 21800 | 1657 |
| 528 | 20240223 | 111000 | 13296805100 | 21900 | 21900 | 21950 | 21850 | 1177 |
| 529 | 20240223 | 110900 | 13271013350 | 21850 | 21900 | 21900 | 21850 | 1157 |
| 530 | 20240223 | 110800 | 13245702000 | 21900 | 21900 | 21900 | 21850 | 1217 |
| 531 | 20240223 | 110700 | 13219062500 | 21900 | 21900 | 21950 | 21900 | 1232 |
| 532 | 20240223 | 110600 | 13192065700 | 21900 | 21850 | 21900 | 21850 | 1737 |
| 533 | 20240223 | 110500 | 13154032450 | 21850 | 21850 | 21900 | 21850 | 1619 |
| 534 | 20240223 | 110400 | 13118612000 | 21850 | 21900 | 21900 | 21800 | 448 |
| 535 | 20240223 | 110300 | 13108819150 | 21900 | 21800 | 21900 | 21800 | 427 |
| 536 | 20240223 | 110200 | 13099474600 | 21800 | 21750 | 21900 | 21750 | 1397 |
| 537 | 20240223 | 110100 | 13068963500 | 21750 | 21700 | 21800 | 21700 | 161 |
| 538 | 20240223 | 110000 | 13065461250 | 21700 | 21800 | 21800 | 21700 | 330 |
| 539 | 20240223 | 105900 | 13058283300 | 21750 | 21800 | 21800 | 21750 | 1256 |
| 540 | 20240223 | 105800 | 13030945300 | 21800 | 21700 | 21800 | 21700 | 549 |
| 541 | 20240223 | 105700 | 13019020150 | 21700 | 21650 | 21700 | 21650 | 784 |
| 542 | 20240223 | 105600 | 13002035850 | 21650 | 21700 | 21700 | 21650 | 894 |
| 543 | 20240223 | 105500 | 12982654300 | 21700 | 21700 | 21700 | 21650 | 1079 |
| 544 | 20240223 | 105400 | 12959269000 | 21700 | 21700 | 21700 | 21650 | 1705 |
| 545 | 20240223 | 105300 | 12922295200 | 21650 | 21650 | 21700 | 21650 | 855 |
| 546 | 20240223 | 105200 | 12903765900 | 21700 | 21700 | 21700 | 21650 | 920 |
| 547 | 20240223 | 105100 | 12883839900 | 21650 | 21750 | 21750 | 21650 | 2604 |
| 548 | 20240223 | 105000 | 12827346500 | 21750 | 21750 | 21800 | 21750 | 439 |
| 549 | 20240223 | 104900 | 12817789850 | 21750 | 21800 | 21800 | 21750 | 583 |
| 550 | 20240223 | 104800 | 12805089150 | 21750 | 21750 | 21800 | 21750 | 170 |
| 551 | 20240223 | 104700 | 12801391100 | 21750 | 21800 | 21800 | 21700 | 824 |
| 552 | 20240223 | 104600 | 12783477200 | 21800 | 21750 | 21800 | 21750 | 174 |
| 553 | 20240223 | 104500 | 12779692650 | 21750 | 21650 | 21750 | 21600 | 1695 |
| 554 | 20240223 | 104400 | 12742912050 | 21650 | 21700 | 21700 | 21650 | 2334 |
| 555 | 20240223 | 104300 | 12692362900 | 21650 | 21700 | 21850 | 21650 | 2102 |
| 556 | 20240223 | 104200 | 12646678150 | 21700 | 21750 | 21750 | 21700 | 525 |
| 557 | 20240223 | 104100 | 12635284400 | 21700 | 21700 | 21750 | 21700 | 226 |
| 558 | 20240223 | 104000 | 12630374550 | 21700 | 21700 | 21750 | 21700 | 683 |
| 559 | 20240223 | 103900 | 12615547650 | 21700 | 21650 | 21750 | 21650 | 1547 |
| 560 | 20240223 | 103800 | 12581993550 | 21650 | 21700 | 21700 | 21650 | 297 |
| 561 | 20240223 | 103700 | 12575554700 | 21700 | 21700 | 21750 | 21650 | 501 |
| 562 | 20240223 | 103600 | 12564687000 | 21700 | 21750 | 21750 | 21650 | 3529 |
| 563 | 20240223 | 103500 | 12488097000 | 21750 | 21750 | 21850 | 21700 | 2273 |
| 564 | 20240223 | 103400 | 12438585800 | 21800 | 21800 | 21800 | 21750 | 616 |
| 565 | 20240223 | 103300 | 12425166950 | 21800 | 21850 | 21850 | 21750 | 1095 |
| 566 | 20240223 | 103200 | 12401303500 | 21850 | 21700 | 21900 | 21700 | 1090 |
| 567 | 20240223 | 103100 | 12377540200 | 21700 | 21750 | 21750 | 21700 | 708 |
| 568 | 20240223 | 103000 | 12362150850 | 21750 | 21750 | 21750 | 21700 | 2336 |
| 569 | 20240223 | 102900 | 12311385750 | 21700 | 21700 | 21750 | 21700 | 756 |
| 570 | 20240223 | 102800 | 12294975000 | 21700 | 21700 | 21750 | 21700 | 1015 |
| 571 | 20240223 | 102700 | 12272948950 | 21700 | 21750 | 21800 | 21700 | 1437 |
| 572 | 20240223 | 102600 | 12241715850 | 21750 | 21800 | 21800 | 21750 | 1027 |
| 573 | 20240223 | 102500 | 12219335100 | 21800 | 21800 | 21850 | 21750 | 1068 |
| 574 | 20240223 | 102400 | 12196056100 | 21850 | 21850 | 21850 | 21800 | 837 |
| 575 | 20240223 | 102300 | 12177768400 | 21850 | 21850 | 21900 | 21850 | 412 |
| 576 | 20240223 | 102200 | 12168761150 | 21900 | 21850 | 21950 | 21850 | 1172 |
| 577 | 20240223 | 102100 | 12143112500 | 21850 | 21800 | 21900 | 21800 | 2239 |
| 578 | 20240223 | 102000 | 12094186050 | 21800 | 21900 | 21950 | 21800 | 1524 |
| 579 | 20240223 | 101900 | 12060898000 | 21900 | 22050 | 22100 | 21900 | 5846 |
| 580 | 20240223 | 101800 | 11932241250 | 21950 | 22000 | 22050 | 21950 | 4652 |
| 581 | 20240223 | 101700 | 11829807550 | 22000 | 22000 | 22050 | 22000 | 2627 |
| 582 | 20240223 | 101600 | 11772006800 | 22000 | 22050 | 22050 | 22000 | 746 |
| 583 | 20240223 | 101500 | 11755559250 | 22050 | 22000 | 22050 | 21950 | 2484 |
| 584 | 20240223 | 101400 | 11700910750 | 22000 | 22000 | 22000 | 21950 | 972 |
| 585 | 20240223 | 101300 | 11679527350 | 21950 | 22000 | 22100 | 21950 | 8961 |
| 586 | 20240223 | 101200 | 11482322400 | 22000 | 21900 | 22000 | 21900 | 5963 |
| 587 | 20240223 | 101100 | 11351199150 | 21950 | 21950 | 21950 | 21900 | 1502 |
| 588 | 20240223 | 101000 | 11318235150 | 21950 | 21950 | 21950 | 21900 | 3764 |
| 589 | 20240223 | 100900 | 11235709250 | 21950 | 21850 | 21950 | 21850 | 2391 |
| 590 | 20240223 | 100800 | 11183346650 | 21900 | 21950 | 21950 | 21850 | 5434 |
| 591 | 20240223 | 100700 | 11064225100 | 21950 | 21750 | 21950 | 21750 | 5809 |
| 592 | 20240223 | 100600 | 10937189350 | 21800 | 21800 | 21850 | 21750 | 1276 |
| 593 | 20240223 | 100500 | 10909368400 | 21800 | 21800 | 21800 | 21750 | 846 |
| 594 | 20240223 | 100400 | 10890960550 | 21800 | 21750 | 21800 | 21750 | 183 |
| 595 | 20240223 | 100300 | 10886971350 | 21750 | 21850 | 21900 | 21750 | 1434 |
| 596 | 20240223 | 100200 | 10855711300 | 21900 | 21900 | 21900 | 21850 | 416 |
| 597 | 20240223 | 100100 | 10846603250 | 21900 | 21850 | 21900 | 21800 | 1023 |
| 598 | 20240223 | 100000 | 10824260900 | 21850 | 21800 | 21850 | 21800 | 676 |
| 599 | 20240223 | 095900 | 10809517650 | 21850 | 21750 | 21900 | 21750 | 3919 |
| 600 | 20240223 | 095800 | 10723907300 | 21700 | 21800 | 21800 | 21700 | 862 |
| 601 | 20240223 | 095700 | 10705154200 | 21800 | 21900 | 21900 | 21800 | 4406 |
| 602 | 20240223 | 095600 | 10608807350 | 21900 | 21800 | 21900 | 21750 | 5224 |
| 603 | 20240223 | 095500 | 10494675050 | 21800 | 21800 | 21850 | 21750 | 8546 |
| 604 | 20240223 | 095400 | 10308317000 | 21750 | 21700 | 21800 | 21650 | 5267 |
| 605 | 20240223 | 095300 | 10193610250 | 21650 | 21500 | 21700 | 21500 | 4268 |
| 606 | 20240223 | 095200 | 10101614200 | 21500 | 21500 | 21500 | 21450 | 884 |
| 607 | 20240223 | 095100 | 10082622450 | 21500 | 21600 | 21600 | 21450 | 4413 |
| 608 | 20240223 | 095000 | 9987757400 | 21550 | 21700 | 21700 | 21550 | 1758 |
| 609 | 20240223 | 094900 | 9949734950 | 21700 | 21500 | 21700 | 21450 | 2900 |
| 610 | 20240223 | 094800 | 9887118400 | 21500 | 21450 | 21550 | 21450 | 5435 |
| 611 | 20240223 | 094700 | 9770360600 | 21450 | 21450 | 21450 | 21400 | 1005 |
| 612 | 20240223 | 094600 | 9748808450 | 21450 | 21450 | 21550 | 21450 | 2962 |
| 613 | 20240223 | 094500 | 9685197600 | 21500 | 21500 | 21600 | 21450 | 4368 |
| 614 | 20240223 | 094400 | 9591237500 | 21550 | 21600 | 21600 | 21500 | 3897 |
| 615 | 20240223 | 094300 | 9507399700 | 21600 | 21600 | 21650 | 21550 | 2105 |
| 616 | 20240223 | 094200 | 9461948850 | 21650 | 21650 | 21700 | 21650 | 401 |
| 617 | 20240223 | 094100 | 9453267050 | 21650 | 21700 | 21700 | 21650 | 1907 |
| 618 | 20240223 | 094000 | 9411908050 | 21700 | 21750 | 21750 | 21650 | 1184 |
| 619 | 20240223 | 093900 | 9386228150 | 21750 | 21800 | 21900 | 21700 | 3143 |
| 620 | 20240223 | 093800 | 9317684500 | 21800 | 21850 | 21850 | 21650 | 2907 |
| 621 | 20240223 | 093700 | 9254208350 | 21900 | 21650 | 21900 | 21650 | 9078 |
| 622 | 20240223 | 093600 | 9056642950 | 21600 | 21500 | 21600 | 21450 | 2184 |
| 623 | 20240223 | 093500 | 9009588850 | 21500 | 21300 | 21550 | 21300 | 3202 |
| 624 | 20240223 | 093400 | 8941015450 | 21250 | 21450 | 21500 | 21250 | 21115 |
| 625 | 20240223 | 093300 | 8490053000 | 21450 | 21550 | 21750 | 21450 | 9882 |
| 626 | 20240223 | 093200 | 8276574450 | 21600 | 21550 | 21600 | 21550 | 2330 |
| 627 | 20240223 | 093100 | 8226302850 | 21550 | 21650 | 21700 | 21550 | 4141 |
| 628 | 20240223 | 093000 | 8136740900 | 21650 | 21800 | 21800 | 21650 | 1416 |
| 629 | 20240223 | 092900 | 8106017200 | 21800 | 21900 | 21900 | 21700 | 3877 |
| 630 | 20240223 | 092800 | 8021595300 | 21900 | 21950 | 22000 | 21850 | 8655 |
| 631 | 20240223 | 092700 | 7831702550 | 21900 | 21950 | 21950 | 21850 | 1903 |
| 632 | 20240223 | 092600 | 7790021050 | 21950 | 22050 | 22050 | 21900 | 5531 |
| 633 | 20240223 | 092500 | 7668487750 | 22050 | 21950 | 22050 | 21950 | 8179 |
| 634 | 20240223 | 092400 | 7488561800 | 21950 | 21850 | 22000 | 21850 | 1575 |
| 635 | 20240223 | 092300 | 7454001550 | 21850 | 21750 | 22100 | 21700 | 43802 |
| 636 | 20240223 | 092200 | 6491126300 | 21700 | 21400 | 21750 | 21400 | 9862 |
| 637 | 20240223 | 092100 | 6277547550 | 21450 | 21500 | 21500 | 21400 | 2997 |
| 638 | 20240223 | 092000 | 6213279600 | 21450 | 21400 | 21650 | 21350 | 3212 |
| 639 | 20240223 | 091900 | 6144307850 | 21400 | 21450 | 21450 | 21350 | 4863 |
| 640 | 20240223 | 091800 | 6040288400 | 21400 | 21550 | 21550 | 21400 | 4122 |
| 641 | 20240223 | 091700 | 5951788950 | 21550 | 21650 | 21750 | 21550 | 8907 |
| 642 | 20240223 | 091600 | 5759331050 | 21650 | 21650 | 21750 | 21650 | 5489 |
| 643 | 20240223 | 091500 | 5640223800 | 21600 | 21800 | 21900 | 21600 | 7125 |
| 644 | 20240223 | 091400 | 5485193650 | 21750 | 21800 | 21850 | 21750 | 8543 |
| 645 | 20240223 | 091300 | 5298977600 | 21850 | 21650 | 21900 | 21650 | 11420 |
| 646 | 20240223 | 091200 | 5049725300 | 21650 | 21550 | 21800 | 21450 | 18231 |
| 647 | 20240223 | 091100 | 4655519000 | 21600 | 21550 | 21600 | 21500 | 3515 |
| 648 | 20240223 | 091000 | 4579745950 | 21550 | 21500 | 21600 | 21350 | 8615 |
| 649 | 20240223 | 090900 | 4394804900 | 21500 | 21700 | 21750 | 21500 | 8380 |
| 650 | 20240223 | 090800 | 4213317250 | 21750 | 21550 | 21750 | 21550 | 7732 |
| 651 | 20240223 | 090700 | 4046068400 | 21550 | 21400 | 21550 | 21350 | 14242 |
| 652 | 20240223 | 090600 | 3741157400 | 21400 | 21300 | 21400 | 21300 | 7525 |
| 653 | 20240223 | 090500 | 3580599500 | 21350 | 21400 | 21400 | 21300 | 22705 |
| 654 | 20240223 | 090400 | 3095161600 | 21400 | 21500 | 21550 | 21350 | 21120 |
| 655 | 20240223 | 090300 | 2642366400 | 21550 | 21200 | 21600 | 21150 | 19222 |
| 656 | 20240223 | 090200 | 2231103400 | 21200 | 20900 | 21300 | 20850 | 20568 |
| 657 | 20240223 | 090100 | 1797588600 | 20900 | 20650 | 21200 | 20600 | 29436 |
| 658 | 20240223 | 090000 | 1181461550 | 20500 | 22000 | 22000 | 20500 | 54390 |